Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Empire State Realty Trust Inc (ESRT)
Empire State Realty Trust Inc (ESRT) Historical

ESRT Empire State Realty Trust Inc

9.61

-0.04 (-0.41%)

Jan 24 2025 - Closed

Delayed by 15 minutes

ESRT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 24 2025	9.61	-0.07	-0.72%	9.58	9.715	9.58	1,162,770
Jan 23 2025	9.68	0.00	0.00%	9.68	9.68	9.68	0
Jan 22 2025	9.68	-0.18	-1.83%	9.80	9.81	9.68	674,595
Jan 21 2025	9.86	0.23	2.39%	9.68	9.88	9.68	999,449
Jan 17 2025	9.63	0.03	0.31%	9.71	9.725	9.595	956,733
Jan 16 2025	9.60	0.07	0.73%	9.54	9.665	9.51	655,984
Jan 15 2025	9.53	-0.02	-0.21%	9.81	9.852	9.51	1,273,778
Jan 14 2025	9.55	0.00	0.00%	9.57	9.62	9.415	1,728,934
Jan 13 2025	9.55	0.01	0.10%	9.49	9.575	9.28	1,420,451
Jan 10 2025	9.54	-0.24	-2.45%	9.55	9.685	9.48	1,557,234
Jan 08 2025	9.78	-0.14	-1.41%	9.85	9.905	9.74	820,077
Jan 07 2025	9.92	-0.08	-0.80%	10.00	10.09	9.81	1,257,623
Jan 06 2025	10.00	-0.26	-2.53%	10.23	10.265	10.00	750,197
Jan 03 2025	10.26	0.09	0.88%	10.20	10.26	10.145	559,453
Jan 02 2025	10.17	-0.15	-1.45%	10.36	10.425	10.11	936,420
Dec 31 2024	10.32	0.22	2.18%	10.15	10.35	10.14	1,396,453
Dec 30 2024	10.10	-0.09	-0.88%	10.16	10.175	9.94	984,350
Dec 27 2024	10.19	-0.20	-1.92%	10.27	10.32	10.14	695,132
Dec 26 2024	10.39	0.28	2.77%	10.08	10.41	10.04	1,028,717
Dec 24 2024	10.11	0.04	0.40%	10.09	10.155	10.00	760,972
Dec 23 2024	10.07	-0.08	-0.79%	10.13	10.18	9.965	1,296,369
Dec 20 2024	10.15	0.09	0.89%	10.00	10.33	9.97	2,117,767
Dec 19 2024	10.06	-0.24	-2.33%	10.40	10.51	10.055	920,276
Dec 18 2024	10.30	-0.76	-6.87%	11.08	11.12	10.185	1,296,090
Dec 17 2024	11.06	0.03	0.27%	11.04	11.10	10.965	791,650
Dec 16 2024	11.03	-0.20	-1.78%	11.19	11.27	11.00	1,222,929
Dec 13 2024	11.23	0.07	0.63%	11.12	11.29	11.02	805,830
Dec 12 2024	11.16	0.06	0.54%	11.10	11.24	11.04	729,728
Dec 11 2024	11.10	-0.11	-0.98%	11.32	11.32	10.94	1,077,986
Dec 10 2024	11.21	-0.09	-0.80%	11.28	11.425	11.11	1,684,284
Dec 09 2024	11.30	0.41	3.76%	10.97	11.40	10.91	1,811,878
Dec 06 2024	10.89	-0.04	-0.37%	10.99	11.0099	10.81	542,152
Dec 05 2024	10.93	-0.02	-0.18%	10.90	10.98	10.84	533,395
Dec 04 2024	10.95	0.12	1.11%	10.87	11.01	10.78	1,318,750
Dec 03 2024	10.83	-0.01	-0.09%	10.90	10.9334	10.79	967,142
Dec 02 2024	10.84	-0.12	-1.09%	10.98	11.00	10.84	959,305
Nov 29 2024	10.96	-0.12	-1.08%	11.18	11.25	10.94	713,969
Nov 27 2024	11.08	-0.17	-1.51%	11.27	11.39	11.01	1,235,527
Nov 26 2024	11.25	0.12	1.08%	11.06	11.25	10.99	1,186,711
Nov 25 2024	11.13	0.05	0.45%	11.15	11.27	11.105	1,498,392
Nov 22 2024	11.08	0.24	2.21%	10.86	11.08	10.815	1,055,714
Nov 21 2024	10.84	0.06	0.56%	10.72	10.96	10.72	797,388
Nov 20 2024	10.78	-0.12	-1.10%	10.85	10.87	10.67	821,195
Nov 19 2024	10.90	0.16	1.49%	10.65	10.95	10.62	869,822
Nov 18 2024	10.74	0.15	1.42%	10.59	10.76	10.521	741,710
Nov 15 2024	10.59	0.05	0.47%	10.65	10.70	10.515	1,215,676
Nov 14 2024	10.54	-0.06	-0.57%	10.61	10.72	10.525	899,334
Nov 13 2024	10.60	-0.01	-0.09%	10.69	10.785	10.59	1,347,861
Nov 12 2024	10.61	-0.31	-2.84%	10.87	10.965	10.59	1,546,040
Nov 11 2024	10.92	0.05	0.46%	10.93	10.98	10.825	1,336,239
Nov 08 2024	10.87	-0.10	-0.91%	10.96	11.005	10.76	1,848,331
Nov 07 2024	10.97	0.01	0.09%	10.91	11.00	10.83	1,070,326
Nov 06 2024	10.96	0.13	1.20%	11.17	11.17	10.83	2,262,865
Nov 05 2024	10.83	0.14	1.31%	10.63	10.885	10.60	844,283
Nov 04 2024	10.69	0.20	1.91%	10.45	10.72	10.435	1,047,045
Nov 01 2024	10.49	-0.11	-1.04%	10.71	10.75	10.465	817,823
Oct 31 2024	10.60	-0.18	-1.67%	10.74	10.80	10.60	1,136,492
Oct 30 2024	10.78	0.02	0.19%	10.76	10.945	10.74	506,664
Oct 29 2024	10.76	-0.06	-0.55%	10.74	10.84	10.68	699,297
Oct 28 2024	10.82	-0.08	-0.73%	10.91	11.05	10.81	676,949

Empire State Realty

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions